Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.255 | 4.278 | 4.248 | 4.248 | 2,871,138 | +0.00(+0.00%) |
Jun 27, 2019 | 4.232 | 4.263 | 4.232 | 4.248 | 2,945,089 | +0.01(+0.18%) |
Jun 26, 2019 | 4.217 | 4.263 | 4.210 | 4.240 | 2,939,352 | +0.02(+0.54%) |
Jun 25, 2019 | 4.225 | 4.240 | 4.202 | 4.217 | 3,794,433 | -0.04(-0.90%) |
Jun 24, 2019 | 4.271 | 4.301 | 4.240 | 4.255 | 3,511,612 | +0.01(+0.18%) |
Jun 21, 2019 | 4.271 | 4.278 | 4.203 | 4.248 | 49,399,680 | -0.05(-1.24%) |
Jun 20, 2019 | 4.301 | 4.316 | 4.255 | 4.301 | 28,975,432 | +0.03(+0.72%) |
Jun 19, 2019 | 4.263 | 4.332 | 4.263 | 4.271 | 5,343,190 | +0.08(+2.01%) |
Jun 18, 2019 | 4.156 | 4.217 | 4.156 | 4.187 | 3,477,768 | +0.02(+0.55%) |
Jun 17, 2019 | 4.194 | 4.210 | 4.156 | 4.164 | 2,205,920 | -0.03(-0.73%) |
Jun 14, 2019 | 4.225 | 4.225 | 4.160 | 4.194 | 8,825,331 | -0.05(-1.26%) |
Jun 13, 2019 | 4.255 | 4.263 | 4.227 | 4.248 | 1,957,339 | -0.02(-0.36%) |
Jun 12, 2019 | 4.294 | 4.301 | 4.255 | 4.263 | 3,039,741 | -0.08(-1.93%) |
Jun 11, 2019 | 4.355 | 4.378 | 4.324 | 4.347 | 4,365,821 | -0.02(-0.52%) |
Jun 10, 2019 | 4.355 | 4.401 | 4.347 | 4.370 | 3,167,708 | +0.10(+2.33%) |
Jun 07, 2019 | 4.263 | 4.286 | 4.248 | 4.271 | 2,248,087 | -0.01(-0.18%) |
Jun 06, 2019 | 4.278 | 4.301 | 4.229 | 4.278 | 4,094,881 | +0.00(+0.00%) |
Jun 05, 2019 | 4.263 | 4.309 | 4.240 | 4.278 | 2,822,089 | -0.05(-1.23%) |
Jun 04, 2019 | 4.278 | 4.332 | 4.263 | 4.332 | 3,120,624 | +0.15(+3.66%) |
Jun 03, 2019 | 4.133 | 4.194 | 4.126 | 4.179 | 4,684,679 | +0.03(+0.74%) |
May 31, 2019 | 4.148 | 4.194 | 4.141 | 4.148 | 4,157,686 | -0.18(-4.23%) |
May 30, 2019 | 4.316 | 4.355 | 4.309 | 4.332 | 2,271,861 | +0.04(+0.89%) |
May 29, 2019 | 4.263 | 4.301 | 4.240 | 4.294 | 2,791,160 | +0.02(+0.36%) |
May 28, 2019 | 4.316 | 4.332 | 4.278 | 4.278 | 2,071,407 | -0.05(-1.06%) |
May 24, 2019 | 4.309 | 4.339 | 4.301 | 4.324 | 1,997,820 | +0.06(+1.43%) |
May 23, 2019 | 4.263 | 4.286 | 4.240 | 4.263 | 3,047,277 | -0.03(-0.71%) |
May 22, 2019 | 4.309 | 4.324 | 4.278 | 4.294 | 2,870,416 | -0.10(-2.26%) |
May 21, 2019 | 4.378 | 4.408 | 4.347 | 4.393 | 2,204,530 | +0.05(+1.05%) |
May 20, 2019 | 4.332 | 4.378 | 4.324 | 4.347 | 3,050,897 | -0.02(-0.52%) |
May 17, 2019 | 4.362 | 4.412 | 4.347 | 4.370 | 2,297,958 | -0.05(-1.04%) |
May 16, 2019 | 4.401 | 4.439 | 4.393 | 4.416 | 2,278,414 | +0.07(+1.58%) |
May 15, 2019 | 4.309 | 4.385 | 4.286 | 4.347 | 4,330,716 | +0.00(+0.00%) |
May 14, 2019 | 4.309 | 4.378 | 4.309 | 4.347 | 4,732,806 | +0.08(+1.79%) |
May 13, 2019 | 4.301 | 4.316 | 4.263 | 4.271 | 3,112,505 | -0.17(-3.79%) |
May 10, 2019 | 4.370 | 4.446 | 4.336 | 4.439 | 4,832,701 | +0.04(+0.87%) |
May 09, 2019 | 4.370 | 4.420 | 4.339 | 4.401 | 4,673,677 | -0.02(-0.35%) |
May 08, 2019 | 4.408 | 4.462 | 4.408 | 4.416 | 3,648,266 | +0.03(+0.70%) |
May 07, 2019 | 4.431 | 4.439 | 4.366 | 4.385 | 4,127,862 | -0.14(-3.04%) |
May 06, 2019 | 4.492 | 4.553 | 4.485 | 4.523 | 3,997,893 | -0.08(-1.66%) |
May 03, 2019 | 4.553 | 4.599 | 4.527 | 4.599 | 2,312,094 | +0.02(+0.50%) |
May 02, 2019 | 4.599 | 4.614 | 4.553 | 4.576 | 2,602,067 | -0.02(-0.50%) |
May 01, 2019 | 4.660 | 4.676 | 4.592 | 4.599 | 2,519,535 | -0.05(-1.15%) |
Apr 30, 2019 | 4.630 | 4.660 | 4.607 | 4.653 | 2,318,347 | +0.00(+0.00%) |
Apr 29, 2019 | 4.592 | 4.691 | 4.592 | 4.653 | 2,200,171 | +0.05(+1.16%) |
Apr 26, 2019 | 4.584 | 4.614 | 4.561 | 4.599 | 2,402,803 | +0.03(+0.67%) |
Apr 25, 2019 | 4.546 | 4.592 | 4.546 | 4.569 | 2,521,525 | -0.05(-0.99%) |
Apr 24, 2019 | 4.668 | 4.668 | 4.595 | 4.614 | 3,794,221 | -0.08(-1.79%) |
Apr 23, 2019 | 4.714 | 4.729 | 4.683 | 4.698 | 2,605,262 | -0.09(-1.91%) |
Apr 22, 2019 | 4.783 | 4.828 | 4.767 | 4.790 | 1,702,178 | -0.02(-0.32%) |
Apr 18, 2019 | 4.775 | 4.836 | 4.752 | 4.805 | 3,445,758 | -0.08(-1.72%) |
Apr 17, 2019 | 4.905 | 4.920 | 4.851 | 4.889 | 5,486,822 | +0.09(+1.91%) |
Apr 16, 2019 | 4.752 | 4.825 | 4.747 | 4.798 | 4,425,471 | +0.05(+1.13%) |
Apr 15, 2019 | 4.767 | 4.783 | 4.729 | 4.744 | 2,057,909 | -0.02(-0.48%) |
Apr 12, 2019 | 4.760 | 4.783 | 4.729 | 4.767 | 4,848,408 | +0.14(+2.97%) |
Apr 11, 2019 | 4.630 | 4.676 | 4.618 | 4.630 | 2,269,738 | +0.04(+0.83%) |
Apr 10, 2019 | 4.569 | 4.599 | 4.538 | 4.592 | 3,022,139 | -0.02(-0.33%) |
Apr 09, 2019 | 4.622 | 4.637 | 4.595 | 4.607 | 8,273,165 | -0.02(-0.33%) |
Apr 08, 2019 | 4.599 | 4.630 | 4.584 | 4.622 | 3,461,577 | +0.02(+0.50%) |
Apr 05, 2019 | 4.599 | 4.629 | 4.569 | 4.599 | 8,062,839 | +0.01(+0.16%) |
Apr 04, 2019 | 4.562 | 4.599 | 4.562 | 4.592 | 3,969,439 | +0.07(+1.48%) |
Apr 03, 2019 | 4.525 | 4.562 | 4.510 | 4.525 | 4,509,490 | +0.07(+1.50%) |
Apr 02, 2019 | 4.443 | 4.488 | 4.417 | 4.458 | 6,056,729 | +0.01(+0.33%) |